Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
56.03
+0.03 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 55.83 | 56.03 | 55.72 | 56.03 | 56.03 | 0.05% | 4,130 |
| Apr 24, 2025 | 55.60 | 56.00 | 55.56 | 56.00 | 56.00 | 1.28% | 16,328 |
| Apr 23, 2025 | 55.73 | 55.86 | 55.25 | 55.29 | 55.29 | -0.21% | 15,432 |
| Apr 22, 2025 | 53.04 | 55.69 | 53.04 | 55.41 | 55.41 | 1.31% | 5,279 |
| Apr 21, 2025 | 55.24 | 55.24 | 54.33 | 54.69 | 54.69 | 0.10% | 11,257 |
| Apr 17, 2025 | 54.58 | 54.85 | 54.43 | 54.64 | 54.64 | 1.18% | 20,579 |
| Apr 16, 2025 | 54.16 | 54.37 | 53.84 | 54.00 | 54.00 | 0.12% | 5,589 |
| Apr 15, 2025 | 54.14 | 54.18 | 53.84 | 53.93 | 53.93 | 0.45% | 17,256 |
| Apr 14, 2025 | 53.27 | 53.73 | 53.27 | 53.69 | 53.69 | 1.32% | 4,177 |
| Apr 11, 2025 | 52.10 | 52.99 | 51.93 | 52.99 | 52.99 | 3.07% | 15,340 |
| Apr 10, 2025 | 52.74 | 52.74 | 50.68 | 51.41 | 51.41 | -1.39% | 9,707 |
| Apr 9, 2025 | 49.06 | 52.28 | 48.80 | 52.13 | 52.13 | 6.61% | 35,479 |
| Apr 8, 2025 | 50.54 | 50.54 | 48.41 | 48.90 | 48.90 | 0.54% | 33,617 |
| Apr 7, 2025 | 48.24 | 49.34 | 48.00 | 48.64 | 48.64 | -1.83% | 37,363 |
| Apr 4, 2025 | 51.18 | 51.18 | 49.34 | 49.54 | 49.54 | -6.98% | 37,082 |
| Apr 3, 2025 | 54.08 | 54.08 | 53.21 | 53.26 | 53.26 | -2.13% | 15,302 |
| Apr 2, 2025 | 53.78 | 54.42 | 53.78 | 54.42 | 54.42 | 0.13% | 10,844 |
| Apr 1, 2025 | 54.30 | 54.45 | 53.94 | 54.35 | 54.35 | 0.09% | 94,028 |
| Mar 31, 2025 | 54.36 | 54.48 | 53.90 | 54.30 | 54.30 | -0.90% | 17,261 |
| Mar 28, 2025 | 55.13 | 55.13 | 54.71 | 54.80 | 54.80 | -1.14% | 19,880 |
| Mar 27, 2025 | 55.26 | 55.51 | 55.22 | 55.43 | 55.43 | 0.17% | 10,532 |
| Mar 26, 2025 | 55.78 | 55.78 | 55.18 | 55.33 | 55.33 | -1.02% | 19,236 |
| Mar 25, 2025 | 55.83 | 55.91 | 55.68 | 55.90 | 55.90 | 0.77% | 19,018 |
| Mar 24, 2025 | 55.58 | 55.58 | 55.35 | 55.47 | 55.47 | -0.10% | 20,024 |
| Mar 21, 2025 | 55.48 | 55.58 | 55.32 | 55.53 | 55.53 | -0.63% | 20,752 |
| Mar 20, 2025 | 55.49 | 55.93 | 55.46 | 55.88 | 55.88 | -0.62% | 27,751 |
| Mar 19, 2025 | 55.84 | 56.35 | 55.76 | 56.23 | 56.23 | 0.34% | 8,416 |
| Mar 18, 2025 | 56.04 | 56.14 | 55.82 | 56.04 | 56.04 | 0.02% | 23,395 |
| Mar 17, 2025 | 55.56 | 56.05 | 55.56 | 56.03 | 56.03 | 1.16% | 12,352 |
| Mar 14, 2025 | 55.02 | 55.39 | 55.02 | 55.39 | 55.39 | 1.97% | 13,620 |
| Mar 13, 2025 | 54.41 | 54.55 | 54.25 | 54.32 | 54.32 | -0.57% | 207,792 |
| Mar 12, 2025 | 54.32 | 54.69 | 54.27 | 54.63 | 54.63 | 0.85% | 12,291 |
| Mar 11, 2025 | 54.26 | 54.34 | 53.77 | 54.17 | 54.17 | -0.09% | 14,583 |
| Mar 10, 2025 | 54.75 | 54.75 | 53.91 | 54.22 | 54.22 | -2.14% | 54,676 |
| Mar 7, 2025 | 54.87 | 55.45 | 54.82 | 55.41 | 55.41 | 1.20% | 27,324 |
| Mar 6, 2025 | 54.79 | 55.10 | 54.73 | 54.75 | 54.75 | -0.38% | 39,855 |
| Mar 5, 2025 | 54.57 | 55.01 | 54.39 | 54.96 | 54.96 | 2.68% | 16,539 |
| Mar 4, 2025 | 53.31 | 53.96 | 52.79 | 53.53 | 53.53 | -0.45% | 12,037 |
| Mar 3, 2025 | 54.42 | 54.43 | 53.69 | 53.77 | 53.77 | 0.50% | 22,106 |
| Feb 28, 2025 | 53.51 | 53.56 | 53.16 | 53.50 | 53.50 | -0.22% | 4,646 |
| Feb 27, 2025 | 54.02 | 54.06 | 53.62 | 53.62 | 53.62 | -1.05% | 9,042 |
| Feb 26, 2025 | 54.30 | 54.41 | 54.16 | 54.19 | 54.19 | -0.02% | 3,652 |
| Feb 25, 2025 | 54.33 | 54.33 | 54.00 | 54.21 | 54.21 | 0.36% | 2,727 |
| Feb 24, 2025 | 53.96 | 54.20 | 53.96 | 54.01 | 54.01 | -0.15% | 1,470 |
| Feb 21, 2025 | 54.45 | 54.45 | 54.09 | 54.09 | 54.09 | -1.09% | 4,079 |
| Feb 20, 2025 | 54.50 | 54.69 | 54.50 | 54.69 | 54.69 | 0.39% | 1,635 |
| Feb 19, 2025 | 54.45 | 54.52 | 54.35 | 54.47 | 54.47 | -0.58% | 2,802 |
| Feb 18, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.16% | 305 |
| Feb 14, 2025 | 54.96 | 54.96 | 54.70 | 54.70 | 54.70 | -0.01% | 1,840 |
| Feb 13, 2025 | 54.59 | 54.74 | 54.43 | 54.71 | 54.71 | 1.03% | 3,244 |